Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.65 | 60.68 | 60.54 | 60.58 | 6,561 | -0.12(-0.20%) |
Nov 27, 2015 | 60.67 | 60.71 | 60.63 | 60.71 | 21,727 | +0.05(+0.09%) |
Nov 25, 2015 | 60.52 | 60.65 | 60.65 | 60.65 | 2,531 | +0.01(+0.01%) |
Nov 24, 2015 | 60.19 | 60.72 | 60.19 | 60.65 | 1,567 | +0.16(+0.27%) |
Nov 23, 2015 | 60.54 | 60.79 | 60.46 | 60.49 | 2,200 | -0.05(-0.08%) |
Nov 20, 2015 | 60.89 | 60.89 | 60.54 | 60.54 | 2,005 | +0.09(+0.16%) |
Nov 19, 2015 | 60.36 | 60.44 | 60.30 | 60.44 | 1,704 | -0.24(-0.39%) |
Nov 18, 2015 | 59.98 | 60.68 | 59.97 | 60.68 | 9,598 | +1.00(+1.67%) |
Nov 17, 2015 | 59.69 | 59.98 | 59.66 | 59.68 | 8,583 | -0.09(-0.14%) |
Nov 16, 2015 | 59.13 | 59.77 | 59.05 | 59.77 | 7,000 | +0.69(+1.17%) |
Nov 13, 2015 | 59.27 | 59.44 | 59.08 | 59.08 | 1,693 | -0.92(-1.53%) |
Nov 12, 2015 | 60.15 | 60.15 | 59.99 | 59.99 | 3,050 | -0.73(-1.21%) |
Nov 11, 2015 | 60.92 | 60.99 | 60.73 | 60.73 | 1,281 | -0.41(-0.68%) |
Nov 10, 2015 | 61.02 | 61.16 | 61.02 | 61.14 | 1,481 | +0.18(+0.30%) |
Nov 09, 2015 | 61.63 | 61.63 | 60.96 | 60.96 | 428 | -0.68(-1.11%) |
Nov 06, 2015 | 61.57 | 61.64 | 61.25 | 61.64 | 7,700 | +0.18(+0.29%) |
Nov 05, 2015 | 61.43 | 61.50 | 61.37 | 61.47 | 2,415 | -0.01(-0.01%) |
Nov 04, 2015 | 61.65 | 61.65 | 61.43 | 61.47 | 3,776 | -0.39(-0.63%) |
Nov 03, 2015 | 61.64 | 62.02 | 61.53 | 61.86 | 14,098 | +0.08(+0.12%) |
Nov 02, 2015 | 61.10 | 61.86 | 61.10 | 61.79 | 4,097 | +0.79(+1.29%) |
Oct 30, 2015 | 61.23 | 61.37 | 61.00 | 61.00 | 2,989 | -0.21(-0.34%) |
Oct 29, 2015 | 61.31 | 61.38 | 61.09 | 61.21 | 98,267 | -0.32(-0.52%) |
Oct 28, 2015 | 60.82 | 61.53 | 60.63 | 61.53 | 12,063 | +0.97(+1.60%) |
Oct 27, 2015 | 60.48 | 60.56 | 60.39 | 60.56 | 2,953 | -0.37(-0.61%) |
Oct 26, 2015 | 61.09 | 61.09 | 60.87 | 60.93 | 18,031 | -0.40(-0.65%) |
Oct 23, 2015 | 61.34 | 61.35 | 61.05 | 61.33 | 6,021 | +0.49(+0.81%) |
Oct 22, 2015 | 60.58 | 60.84 | 60.58 | 60.84 | 7,755 | +0.83(+1.38%) |
Oct 21, 2015 | 60.62 | 60.62 | 60.01 | 60.01 | 9,378 | -0.56(-0.92%) |
Oct 20, 2015 | 60.62 | 60.69 | 60.51 | 60.56 | 11,790 | -0.08(-0.13%) |
Oct 19, 2015 | 60.45 | 60.64 | 60.28 | 60.64 | 73,619 | +0.12(+0.19%) |
Oct 16, 2015 | 60.83 | 60.83 | 60.33 | 60.52 | 1,741 | +0.05(+0.09%) |
Oct 15, 2015 | 59.85 | 60.47 | 59.70 | 60.47 | 9,693 | +0.67(+1.13%) |
Oct 14, 2015 | 60.17 | 60.17 | 59.66 | 59.80 | 7,436 | -0.24(-0.39%) |
Oct 13, 2015 | 60.11 | 60.64 | 60.03 | 60.03 | 231,440 | -0.27(-0.46%) |
Oct 12, 2015 | 60.25 | 60.35 | 60.10 | 60.31 | 9,935 | +0.05(+0.08%) |
Oct 09, 2015 | 60.39 | 60.39 | 60.21 | 60.26 | 16,619 | -0.10(-0.16%) |
Oct 08, 2015 | 59.71 | 60.48 | 59.71 | 60.36 | 6,996 | +0.67(+1.13%) |
Oct 07, 2015 | 59.54 | 59.69 | 59.11 | 59.68 | 11,680 | +0.65(+1.11%) |
Oct 06, 2015 | 59.04 | 59.34 | 58.87 | 59.03 | 13,504 | -0.02(-0.03%) |
Oct 05, 2015 | 58.92 | 59.13 | 58.92 | 59.05 | 5,263 | +1.68(+2.93%) |
Oct 02, 2015 | 56.04 | 57.36 | 56.04 | 57.36 | 74,924 | +0.77(+1.37%) |
Oct 01, 2015 | 56.97 | 56.97 | 56.16 | 56.59 | 31,198 | -0.26(-0.45%) |
Sep 30, 2015 | 56.43 | 56.85 | 56.16 | 56.85 | 226,984 | +1.41(+2.54%) |
Sep 29, 2015 | 55.52 | 55.65 | 55.32 | 55.44 | 10,024 | +0.03(+0.05%) |
Sep 28, 2015 | 56.46 | 56.46 | 55.38 | 55.41 | 12,103 | -1.45(-2.55%) |
Sep 25, 2015 | 57.32 | 57.36 | 56.57 | 56.86 | 405,353 | +0.02(+0.03%) |
Sep 24, 2015 | 56.55 | 56.97 | 56.05 | 56.84 | 16,581 | -0.18(-0.31%) |
Sep 23, 2015 | 57.14 | 57.33 | 56.83 | 57.02 | 24,375 | -0.08(-0.15%) |
Sep 22, 2015 | 57.27 | 57.27 | 56.88 | 57.10 | 25,877 | -1.09(-1.88%) |
Sep 21, 2015 | 58.13 | 58.24 | 57.95 | 58.20 | 76,459 | +0.32(+0.55%) |
Sep 18, 2015 | 58.09 | 58.61 | 57.80 | 57.87 | 8,486 | -1.40(-2.37%) |
Sep 17, 2015 | 59.38 | 60.02 | 59.08 | 59.28 | 32,223 | -0.08(-0.14%) |
Sep 16, 2015 | 59.30 | 59.41 | 59.30 | 59.36 | 4,808 | +0.52(+0.88%) |
Sep 15, 2015 | 58.53 | 58.87 | 58.45 | 58.85 | 11,200 | +0.96(+1.66%) |
Sep 14, 2015 | 57.93 | 58.01 | 57.88 | 57.88 | 4,773 | -0.19(-0.32%) |
Sep 11, 2015 | 58.05 | 58.10 | 57.82 | 58.07 | 12,794 | +0.16(+0.27%) |
Sep 10, 2015 | 57.75 | 58.21 | 57.68 | 57.91 | 7,785 | -0.01(-0.01%) |
Sep 09, 2015 | 58.80 | 58.80 | 57.92 | 57.92 | 7,419 | -0.38(-0.65%) |
Sep 08, 2015 | 57.93 | 58.34 | 57.84 | 58.30 | 10,715 | +1.20(+2.10%) |
Sep 04, 2015 | 57.21 | 57.10 | 57.10 | 57.10 | 7,321 | -0.77(-1.33%) |
Sep 03, 2015 | 58.39 | 58.39 | 57.64 | 57.87 | 9,772 | +0.78(+1.36%) |
Sep 02, 2015 | 56.98 | 57.22 | 56.85 | 57.09 | 23,761 | +0.49(+0.87%) |